Sunyes Manufacturing (Zhejiang) Holding Co., Ltd. (SHE:002388)
China
· Delayed Price · Currency is CNY 5.42
+0.04 (0.74%)
Apr 30, 2026, 3:04 PM CST
SHE:002388 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 5.36 | 5.48 | 5.36 | 5.42 | 5.42 | 0.74% | 16,702,400 |
| Apr 29, 2026 | 5.18 | 5.44 | 5.16 | 5.38 | 5.38 | 3.66% | 30,686,840 |
| Apr 28, 2026 | 5.24 | 5.33 | 5.15 | 5.19 | 5.19 | 0.19% | 26,873,410 |
| Apr 27, 2026 | 5.08 | 5.20 | 4.95 | 5.18 | 5.18 | 3.19% | 19,702,500 |
| Apr 24, 2026 | 4.90 | 5.05 | 4.88 | 5.02 | 5.02 | 2.45% | 14,506,300 |
| Apr 23, 2026 | 5.08 | 5.10 | 4.90 | 4.90 | 4.90 | -3.92% | 16,728,300 |
| Apr 22, 2026 | 5.06 | 5.19 | 5.04 | 5.10 | 5.10 | 0.79% | 14,432,000 |
| Apr 21, 2026 | 5.18 | 5.19 | 5.04 | 5.06 | 5.06 | -2.50% | 15,989,200 |
| Apr 20, 2026 | 5.16 | 5.39 | 5.12 | 5.19 | 5.19 | 1.57% | 21,613,200 |
| Apr 17, 2026 | 5.07 | 5.13 | 4.99 | 5.11 | 5.11 | 0.79% | 19,862,800 |
| Apr 16, 2026 | 4.96 | 5.08 | 4.92 | 5.07 | 5.07 | 2.42% | 14,223,300 |
| Apr 15, 2026 | 5.13 | 5.14 | 4.93 | 4.95 | 4.95 | -3.32% | 15,097,200 |
| Apr 14, 2026 | 5.07 | 5.22 | 5.03 | 5.12 | 5.12 | 1.59% | 18,497,600 |
| Apr 13, 2026 | 4.90 | 5.04 | 4.86 | 5.04 | 5.04 | 2.23% | 14,547,600 |
| Apr 10, 2026 | 4.90 | 4.98 | 4.88 | 4.93 | 4.93 | 2.07% | 11,745,500 |
| Apr 9, 2026 | 4.94 | 4.99 | 4.82 | 4.83 | 4.83 | -3.01% | 13,230,900 |
| Apr 8, 2026 | 4.91 | 4.99 | 4.88 | 4.98 | 4.98 | 4.18% | 14,676,040 |
| Apr 7, 2026 | 4.58 | 4.81 | 4.58 | 4.78 | 4.78 | 4.14% | 16,280,700 |
| Apr 3, 2026 | 4.85 | 4.87 | 4.57 | 4.59 | 4.59 | -5.17% | 16,611,900 |
| Apr 2, 2026 | 5.02 | 5.04 | 4.78 | 4.84 | 4.84 | -3.97% | 14,234,500 |
| Apr 1, 2026 | 5.10 | 5.12 | 4.98 | 5.04 | 5.04 | 1.20% | 14,271,300 |
| Mar 31, 2026 | 5.11 | 5.17 | 4.97 | 4.98 | 4.98 | -2.16% | 14,806,300 |
| Mar 30, 2026 | 5.02 | 5.11 | 4.96 | 5.09 | 5.09 | - | 14,640,700 |
| Mar 27, 2026 | 4.92 | 5.15 | 4.86 | 5.09 | 5.09 | 2.41% | 18,647,000 |
| Mar 26, 2026 | 5.01 | 5.09 | 4.95 | 4.97 | 4.97 | -0.80% | 16,161,500 |
| Mar 25, 2026 | 4.91 | 5.07 | 4.89 | 5.01 | 5.01 | 2.24% | 16,401,100 |
| Mar 24, 2026 | 4.75 | 4.90 | 4.62 | 4.90 | 4.90 | 5.38% | 24,332,560 |
| Mar 23, 2026 | 4.86 | 4.92 | 4.60 | 4.65 | 4.65 | -6.06% | 26,345,570 |
| Mar 20, 2026 | 5.17 | 5.22 | 4.93 | 4.95 | 4.95 | -3.88% | 21,122,600 |
| Mar 19, 2026 | 5.19 | 5.28 | 5.11 | 5.15 | 5.15 | -1.72% | 19,279,600 |
| Mar 18, 2026 | 5.18 | 5.26 | 5.12 | 5.24 | 5.24 | 1.55% | 13,147,500 |
| Mar 17, 2026 | 5.30 | 5.35 | 5.15 | 5.16 | 5.16 | -2.64% | 15,378,000 |
| Mar 16, 2026 | 5.17 | 5.30 | 5.15 | 5.30 | 5.30 | 2.32% | 15,073,800 |
| Mar 13, 2026 | 5.17 | 5.30 | 5.14 | 5.18 | 5.18 | 0.19% | 14,239,300 |
| Mar 12, 2026 | 5.35 | 5.35 | 5.16 | 5.17 | 5.17 | -2.82% | 18,531,100 |
| Mar 11, 2026 | 5.37 | 5.45 | 5.30 | 5.32 | 5.32 | -0.75% | 14,550,300 |
| Mar 10, 2026 | 5.24 | 5.38 | 5.24 | 5.36 | 5.36 | 3.08% | 16,538,702 |
| Mar 9, 2026 | 5.17 | 5.22 | 5.06 | 5.20 | 5.20 | -0.95% | 18,089,200 |
| Mar 6, 2026 | 5.20 | 5.29 | 5.18 | 5.25 | 5.25 | 0.19% | 14,684,500 |
| Mar 5, 2026 | 5.20 | 5.30 | 5.19 | 5.24 | 5.24 | 2.95% | 19,627,280 |
| Mar 4, 2026 | 5.02 | 5.15 | 5.00 | 5.09 | 5.09 | -0.59% | 18,782,484 |
| Mar 3, 2026 | 5.37 | 5.44 | 5.10 | 5.12 | 5.12 | -3.40% | 27,481,500 |
| Mar 2, 2026 | 5.51 | 5.57 | 5.29 | 5.30 | 5.30 | -5.69% | 29,676,900 |
| Feb 27, 2026 | 5.67 | 5.69 | 5.59 | 5.62 | 5.62 | -1.58% | 20,814,700 |
| Feb 26, 2026 | 5.78 | 5.80 | 5.69 | 5.71 | 5.71 | -0.87% | 14,270,110 |
| Feb 25, 2026 | 5.73 | 5.81 | 5.71 | 5.76 | 5.76 | 0.88% | 13,702,600 |
| Feb 24, 2026 | 5.67 | 5.76 | 5.66 | 5.71 | 5.71 | 1.42% | 13,675,200 |
| Feb 13, 2026 | 5.65 | 5.72 | 5.62 | 5.63 | 5.63 | -0.18% | 12,755,200 |
| Feb 12, 2026 | 5.70 | 5.72 | 5.55 | 5.64 | 5.64 | -1.40% | 16,137,572 |
| Feb 11, 2026 | 5.71 | 5.78 | 5.67 | 5.72 | 5.72 | 0.35% | 16,800,500 |
| Feb 10, 2026 | 5.70 | 5.75 | 5.64 | 5.70 | 5.70 | 0.53% | 18,067,880 |
| Feb 9, 2026 | 5.56 | 5.67 | 5.55 | 5.67 | 5.67 | 3.47% | 24,749,350 |
| Feb 6, 2026 | 5.32 | 5.59 | 5.25 | 5.48 | 5.48 | -0.18% | 33,445,210 |
| Feb 5, 2026 | 5.53 | 5.62 | 5.48 | 5.49 | 5.49 | -1.61% | 13,789,800 |
| Feb 4, 2026 | 5.53 | 5.63 | 5.51 | 5.58 | 5.58 | 0.72% | 16,043,700 |
| Feb 3, 2026 | 5.49 | 5.55 | 5.43 | 5.54 | 5.54 | 2.03% | 21,395,380 |
| Feb 2, 2026 | 5.40 | 5.64 | 5.40 | 5.43 | 5.43 | 0.56% | 32,091,700 |
| Jan 30, 2026 | 5.50 | 5.57 | 5.37 | 5.40 | 5.40 | -2.00% | 25,916,618 |
| Jan 29, 2026 | 5.60 | 5.69 | 5.49 | 5.51 | 5.51 | -2.30% | 20,764,580 |
| Jan 28, 2026 | 5.71 | 5.75 | 5.60 | 5.64 | 5.64 | -1.23% | 15,055,600 |
| Jan 27, 2026 | 5.80 | 5.80 | 5.53 | 5.71 | 5.71 | -1.72% | 24,881,930 |
| Jan 26, 2026 | 5.92 | 5.94 | 5.72 | 5.81 | 5.81 | -2.35% | 30,191,120 |
| Jan 23, 2026 | 6.00 | 6.03 | 5.92 | 5.95 | 5.95 | -1.16% | 26,260,730 |
| Jan 22, 2026 | 5.80 | 6.05 | 5.80 | 6.02 | 6.02 | 3.79% | 28,214,090 |
| Jan 21, 2026 | 5.72 | 5.85 | 5.70 | 5.80 | 5.80 | 0.52% | 20,650,330 |
| Jan 20, 2026 | 6.02 | 6.08 | 5.72 | 5.77 | 5.77 | -4.63% | 38,245,590 |
| Jan 19, 2026 | 6.22 | 6.30 | 6.03 | 6.05 | 6.05 | -4.27% | 37,202,900 |
| Jan 16, 2026 | 6.37 | 6.49 | 5.95 | 6.32 | 6.32 | -2.62% | 65,067,100 |
| Jan 15, 2026 | 6.23 | 6.85 | 6.20 | 6.49 | 6.49 | 2.20% | 54,214,500 |
| Jan 14, 2026 | 6.30 | 6.71 | 6.21 | 6.35 | 6.35 | 0.47% | 60,580,520 |
| Jan 13, 2026 | 6.62 | 6.96 | 6.28 | 6.32 | 6.32 | -4.53% | 76,155,290 |
| Jan 9, 2026 | 6.61 | 6.69 | 6.53 | 6.62 | 6.62 | -0.75% | 16,075,010 |
| Jan 8, 2026 | 6.81 | 6.86 | 6.60 | 6.67 | 6.67 | -1.77% | 21,699,680 |
| Jan 7, 2026 | 6.85 | 6.90 | 6.69 | 6.79 | 6.79 | 0.59% | 25,303,550 |
| Jan 6, 2026 | 6.55 | 6.75 | 6.52 | 6.75 | 6.75 | 4.98% | 22,029,500 |
| Jan 5, 2026 | 6.16 | 6.48 | 6.12 | 6.43 | 6.43 | 0.78% | 23,352,180 |
| Dec 31, 2025 | 6.33 | 6.41 | 6.23 | 6.38 | 6.38 | 1.11% | 13,397,500 |
| Dec 30, 2025 | 6.29 | 6.50 | 6.29 | 6.31 | 6.31 | -0.16% | 16,747,100 |
| Dec 29, 2025 | 6.43 | 6.44 | 6.25 | 6.32 | 6.32 | -1.25% | 14,999,310 |
| Dec 26, 2025 | 6.37 | 6.45 | 6.28 | 6.40 | 6.40 | 0.95% | 19,372,400 |
| Dec 25, 2025 | 6.08 | 6.35 | 6.06 | 6.34 | 6.34 | 3.93% | 20,956,700 |
| Dec 24, 2025 | 5.98 | 6.23 | 5.96 | 6.10 | 6.10 | 2.18% | 17,844,600 |
| Dec 23, 2025 | 5.93 | 6.08 | 5.84 | 5.97 | 5.97 | 2.05% | 16,224,000 |
| Dec 22, 2025 | 5.86 | 5.93 | 5.82 | 5.85 | 5.85 | -0.34% | 11,489,200 |
| Dec 19, 2025 | 5.65 | 5.87 | 5.64 | 5.87 | 5.87 | 3.89% | 11,419,900 |
| Dec 18, 2025 | 5.59 | 5.84 | 5.57 | 5.65 | 5.65 | 1.07% | 17,074,700 |
| Dec 17, 2025 | 5.42 | 5.62 | 5.36 | 5.59 | 5.59 | 2.95% | 17,107,850 |
| Dec 16, 2025 | 5.70 | 5.74 | 5.43 | 5.43 | 5.43 | -5.07% | 19,871,000 |
| Dec 15, 2025 | 5.67 | 5.80 | 5.53 | 5.72 | 5.72 | 0.35% | 12,797,500 |
| Dec 12, 2025 | 5.90 | 5.95 | 5.68 | 5.70 | 5.70 | -4.04% | 17,914,500 |
| Dec 11, 2025 | 6.03 | 6.05 | 5.84 | 5.94 | 5.94 | -1.49% | 15,414,100 |
| Dec 10, 2025 | 6.07 | 6.08 | 6.00 | 6.03 | 6.03 | 0.17% | 10,000,300 |
| Dec 9, 2025 | 6.06 | 6.12 | 6.01 | 6.02 | 6.02 | - | 9,467,300 |
| Dec 8, 2025 | 6.05 | 6.08 | 5.95 | 6.02 | 6.02 | -0.33% | 10,516,500 |
| Dec 5, 2025 | 5.96 | 6.07 | 5.86 | 6.04 | 6.04 | 1.51% | 9,665,104 |
| Dec 4, 2025 | 5.96 | 6.03 | 5.91 | 5.95 | 5.95 | -1.33% | 11,083,300 |
| Dec 3, 2025 | 6.18 | 6.18 | 5.98 | 6.03 | 6.03 | -1.79% | 11,976,200 |
| Dec 2, 2025 | 6.20 | 6.23 | 6.03 | 6.14 | 6.14 | -1.60% | 14,405,000 |
| Dec 1, 2025 | 6.34 | 6.41 | 6.23 | 6.24 | 6.24 | -0.64% | 10,645,200 |
| Nov 28, 2025 | 6.28 | 6.33 | 6.21 | 6.28 | 6.28 | -0.16% | 8,942,302 |